23.90
-0.63(-2.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 24.53 | 23.9 | 23.9 | 24.53 | 23.73 | 9.4M |
| September 25, 2025 | 24.6 | 24.53 | 24.53 | 25.1 | 23.92 | 14.62M |
| September 24, 2025 | 24.22 | 24.5 | 24.5 | 25.02 | 24.22 | 7.81M |
| September 23, 2025 | 26 | 24.38 | 24.38 | 26.26 | 23.9 | 17.15M |
| September 22, 2025 | 25.62 | 25.6 | 25.6 | 26.2 | 25.2 | 8.76M |
| September 19, 2025 | 25.53 | 25.6 | 25.6 | 26.42 | 25.53 | 8.18M |
| September 18, 2025 | 26.38 | 25.52 | 25.52 | 26.42 | 25.1 | 14.56M |
| September 17, 2025 | 26.4 | 26.56 | 26.56 | 27.25 | 26.21 | 7.44M |
| September 16, 2025 | 26.7 | 26.5 | 26.5 | 26.87 | 25.85 | 12.74M |
| September 15, 2025 | 27.45 | 26.77 | 26.77 | 27.59 | 26.45 | 10.81M |
| September 12, 2025 | 26.8 | 27.42 | 27.42 | 28.5 | 26.68 | 15.29M |
| September 11, 2025 | 26.7 | 26.65 | 26.65 | 27.1 | 26.26 | 12.47M |
| September 10, 2025 | 26.4 | 26.96 | 26.96 | 27.68 | 26.4 | 9.47M |
| September 09, 2025 | 26.4 | 27.4 | 27.4 | 28.33 | 26.08 | 19.32M |
| September 08, 2025 | 25.48 | 26.15 | 26.15 | 27.18 | 25.1 | 20.28M |
| September 05, 2025 | 22.89 | 24.98 | 24.98 | 24.98 | 22.76 | 13.58M |
| September 04, 2025 | 23.15 | 22.71 | 22.71 | 24.64 | 22.49 | 17.87M |
| September 03, 2025 | 23.32 | 23.1 | 23.1 | 23.88 | 22.8 | 11.5M |
| September 02, 2025 | 23.38 | 23.35 | 23.35 | 24 | 22.5 | 16.83M |
| September 01, 2025 | 21.65 | 23.8 | 23.8 | 23.87 | 21.28 | 27.02M |
| August 29, 2025 | 21 | 21.7 | 21.7 | 21.9 | 20.81 | 11M |
| August 28, 2025 | 20.79 | 21.02 | 21.02 | 21.46 | 20.25 | 13.98M |
| August 27, 2025 | 21.77 | 20.55 | 20.55 | 21.97 | 20.55 | 10.4M |
| August 26, 2025 | 22.26 | 21.7 | 21.7 | 22.37 | 21.17 | 12.33M |
| August 25, 2025 | 22.12 | 22.48 | 22.48 | 22.75 | 21.9 | 12.61M |
| August 22, 2025 | 22.07 | 21.98 | 21.98 | 22.08 | 21.64 | 6.08M |
| August 21, 2025 | 22.3 | 21.88 | 21.88 | 22.3 | 21.73 | 8.59M |
| August 20, 2025 | 21.87 | 22 | 22 | 22.35 | 21.45 | 10.73M |
| August 19, 2025 | 22.03 | 21.87 | 21.87 | 22.52 | 21.45 | 13.73M |
| August 18, 2025 | 22.5 | 22.15 | 22.15 | 22.77 | 21.34 | 20.97M |
| August 15, 2025 | 20.41 | 22.43 | 22.43 | 22.43 | 20.41 | 14.64M |
| August 14, 2025 | 20.48 | 20.39 | 20.39 | 20.72 | 20.05 | 19.89M |
| August 13, 2025 | 20.76 | 20.41 | 20.41 | 21.12 | 20.32 | 15.79M |
| August 12, 2025 | 21.09 | 20.78 | 20.78 | 21.46 | 20.6 | 15.45M |
| August 11, 2025 | 21.87 | 21.15 | 21.15 | 21.94 | 21.02 | 19.53M |
| August 08, 2025 | 21.34 | 21.94 | 21.94 | 22.21 | 20.91 | 22.71M |
| August 07, 2025 | 20.11 | 21.03 | 21.03 | 21.27 | 20.01 | 26.41M |
| August 06, 2025 | 18.49 | 20.31 | 20.31 | 20.31 | 18.49 | 23.51M |
| August 05, 2025 | 17.6 | 18.46 | 18.46 | 18.9 | 17.51 | 16.6M |
| August 04, 2025 | 17.3 | 17.5 | 17.5 | 17.79 | 16.91 | 6.68M |
| August 01, 2025 | 17.24 | 17.3 | 17.3 | 17.75 | 17.1 | 7.08M |
| July 31, 2025 | 17.03 | 17.24 | 17.24 | 17.44 | 16.9 | 9.98M |
| July 30, 2025 | 17.2 | 17.19 | 17.19 | 17.43 | 16.88 | 9.55M |
| July 29, 2025 | 17.92 | 17.3 | 17.3 | 18 | 17.18 | 13.21M |
| July 28, 2025 | 18.43 | 18 | 18 | 18.43 | 17.86 | 7.33M |
| July 25, 2025 | 17.68 | 18.44 | 18.44 | 18.45 | 17.68 | 9.72M |
| July 24, 2025 | 18.03 | 17.86 | 17.86 | 18.08 | 17.59 | 6.92M |
| July 23, 2025 | 18.08 | 18.03 | 18.03 | 18.24 | 17.9 | 5.57M |
| July 22, 2025 | 17.45 | 18.19 | 18.19 | 18.35 | 17.32 | 14.77M |
| July 21, 2025 | 17.69 | 17.45 | 17.45 | 17.73 | 16.9 | 21.32M |
| July 18, 2025 | 17.8 | 17.74 | 17.74 | 18.1 | 17.61 | 7.64M |
| July 17, 2025 | 18.64 | 17.88 | 17.88 | 18.89 | 17.68 | 14.06M |
| July 16, 2025 | 18.25 | 18.65 | 18.65 | 18.7 | 18.04 | 7.13M |
| July 15, 2025 | 17.89 | 18.25 | 18.25 | 18.51 | 17.8 | 9.6M |
| July 14, 2025 | 17.89 | 18 | 18 | 18.3 | 17.7 | 6.66M |
| July 11, 2025 | 18.48 | 18.09 | 18.09 | 18.64 | 17.8 | 9.26M |
| July 10, 2025 | 18.45 | 18.65 | 18.65 | 18.91 | 18.3 | 5.28M |
| July 09, 2025 | 18.41 | 18.41 | 18.41 | 18.75 | 18.35 | 5.14M |
| July 08, 2025 | 18.62 | 18.45 | 18.45 | 18.62 | 18.16 | 6.67M |
| July 07, 2025 | 17.85 | 18.63 | 18.57 | 18.7 | 17.8 | 7.59M |